アステラス製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/15 | 1,408.5 | 1,428.5 | 1,405 | 1,418 | -20.5 | -1.4% | 5,184,600 |
| 2019/08/14 | 1,452 | 1,464 | 1,429.5 | 1,438.5 | +5.5 | +0.4% | 5,066,500 |
| 2019/08/13 | 1,464 | 1,468.5 | 1,426 | 1,433 | -47 | -3.2% | 5,551,800 |
| 2019/08/09 | 1,493.5 | 1,493.5 | 1,475.5 | 1,480 | +13.5 | +0.9% | 5,359,300 |
| 2019/08/08 | 1,445 | 1,470 | 1,435.5 | 1,466.5 | +9 | +0.6% | 3,869,300 |
| 2019/08/07 | 1,458 | 1,475.5 | 1,427.5 | 1,457.5 | +29.5 | +2.1% | 6,951,400 |
| 2019/08/06 | 1,393 | 1,432 | 1,375 | 1,428 | +5.5 | +0.4% | 5,799,500 |
| 2019/08/05 | 1,435 | 1,447.5 | 1,394 | 1,422.5 | -31.5 | -2.2% | 6,039,900 |
| 2019/08/02 | 1,503 | 1,508.5 | 1,451 | 1,454 | -64.5 | -4.2% | 6,599,200 |
| 2019/08/01 | 1,540 | 1,542 | 1,511.5 | 1,518.5 | -35 | -2.3% | 5,001,700 |
| 2019/07/31 | 1,542 | 1,564 | 1,520.5 | 1,553.5 | +26.5 | +1.7% | 8,095,800 |
| 2019/07/30 | 1,540 | 1,547 | 1,514 | 1,527 | +3.5 | +0.2% | 4,757,700 |
| 2019/07/29 | 1,527 | 1,533.5 | 1,513 | 1,523.5 | -5.5 | -0.4% | 4,109,100 |
| 2019/07/26 | 1,512 | 1,538.5 | 1,502 | 1,529 | -2 | -0.1% | 2,919,600 |
| 2019/07/25 | 1,533 | 1,540.5 | 1,523 | 1,531 | -9 | -0.6% | 3,284,200 |
| 2019/07/24 | 1,557.5 | 1,558.5 | 1,530 | 1,540 | -18.5 | -1.2% | 4,348,500 |
| 2019/07/23 | 1,538 | 1,566.5 | 1,532.5 | 1,558.5 | +11.5 | +0.7% | 2,962,700 |
| 2019/07/22 | 1,547 | 1,548.5 | 1,534 | 1,547 | -15.5 | -1% | 3,052,200 |
| 2019/07/19 | 1,519.5 | 1,562.5 | 1,518 | 1,562.5 | +45 | +3% | 4,378,200 |
| 2019/07/18 | 1,533.5 | 1,535.5 | 1,513 | 1,517.5 | -34 | -2.2% | 5,582,800 |
| 2019/07/17 | 1,528.5 | 1,553 | 1,528.5 | 1,551.5 | +8.5 | +0.6% | 4,498,000 |
| 2019/07/16 | 1,539.5 | 1,547.5 | 1,524.5 | 1,543 | -7.5 | -0.5% | 3,751,500 |
| 2019/07/12 | 1,570.5 | 1,571 | 1,539 | 1,550.5 | -12 | -0.8% | 3,810,300 |
| 2019/07/11 | 1,584.5 | 1,590 | 1,559.5 | 1,562.5 | -10 | -0.6% | 3,224,800 |
| 2019/07/10 | 1,558.5 | 1,578 | 1,554.5 | 1,572.5 | +1.5 | +0.1% | 4,881,800 |
| 2019/07/09 | 1,578 | 1,584 | 1,565.5 | 1,571 | +16.5 | +1.1% | 4,388,700 |
| 2019/07/08 | 1,577 | 1,579 | 1,541.5 | 1,554.5 | -30.5 | -1.9% | 4,956,400 |
| 2019/07/05 | 1,598.5 | 1,600 | 1,581 | 1,585 | -2.5 | -0.2% | 4,048,600 |
| 2019/07/04 | 1,604 | 1,609 | 1,582.5 | 1,587.5 | -2 | -0.1% | 3,277,400 |
| 2019/07/03 | 1,572.5 | 1,589.5 | 1,565.5 | 1,589.5 | +18.5 | +1.2% | 6,027,900 |
| 2019/07/02 | 1,577 | 1,585.5 | 1,563.5 | 1,571 | +9.5 | +0.6% | 3,717,500 |
| 2019/07/01 | 1,553.5 | 1,571.5 | 1,551 | 1,561.5 | +26.5 | +1.7% | 4,752,100 |
| 2019/06/28 | 1,523.5 | 1,551 | 1,511.5 | 1,535 | +11 | +0.7% | 7,067,700 |
| 2019/06/27 | 1,530 | 1,540.5 | 1,514 | 1,524 | -6 | -0.4% | 10,362,400 |
| 2019/06/26 | 1,487.5 | 1,531 | 1,473.5 | 1,530 | +57 | +3.9% | 7,101,500 |
| 2019/06/25 | 1,450 | 1,476 | 1,450 | 1,473 | +10.5 | +0.7% | 5,208,200 |
| 2019/06/24 | 1,460.5 | 1,466.5 | 1,442.5 | 1,462.5 | +3.5 | +0.2% | 4,152,200 |
| 2019/06/21 | 1,484 | 1,487.5 | 1,451.5 | 1,459 | -41.5 | -2.8% | 9,605,700 |
| 2019/06/20 | 1,496 | 1,515.5 | 1,492 | 1,500.5 | -3.5 | -0.2% | 5,674,500 |
| 2019/06/19 | 1,489.5 | 1,518 | 1,484 | 1,504 | +35 | +2.4% | 6,059,100 |
| 2019/06/18 | 1,472 | 1,483.5 | 1,465 | 1,469 | +8.5 | +0.6% | 4,260,200 |
| 2019/06/17 | 1,465 | 1,474.5 | 1,459 | 1,460.5 | -18 | -1.2% | 4,598,800 |
| 2019/06/14 | 1,477.5 | 1,483.5 | 1,465.5 | 1,478.5 | +4.5 | +0.3% | 6,471,500 |
| 2019/06/13 | 1,480 | 1,486.5 | 1,458 | 1,474 | -18.5 | -1.2% | 6,442,900 |
| 2019/06/12 | 1,480 | 1,508 | 1,474 | 1,492.5 | -2 | -0.1% | 4,412,000 |
| 2019/06/11 | 1,497.5 | 1,501 | 1,483.5 | 1,494.5 | -18.5 | -1.2% | 6,027,100 |
| 2019/06/10 | 1,493 | 1,517 | 1,485.5 | 1,513 | +24 | +1.6% | 6,507,400 |
| 2019/06/07 | 1,492.5 | 1,496.5 | 1,480.5 | 1,489 | -12 | -0.8% | 3,685,100 |
| 2019/06/06 | 1,505.5 | 1,510.5 | 1,488 | 1,501 | -15.5 | -1% | 5,436,800 |
| 2019/06/05 | 1,499 | 1,517 | 1,479 | 1,516.5 | +21.5 | +1.4% | 5,714,700 |
1401～
1450
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「アステラス薬」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アステラス薬 | 137,200円 | +0.9% | +380.2% | 5.69% | 18.90倍 | 1.62倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 武 田 | 411,300円 | -1.1% | +75.3% | 4.86% | 28.18倍 | 0.93倍 |
|
国内製薬首位。がん、中枢神経、消化器、希少疾患等に重点。巨額買収で世界売上上位１０強入り |
| 大塚ＨＤ | 684,500円 | +2.2% | +10.2% | 1.75% | 13.15倍 | 1.32倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| 塩野義 | 223,100円 | +20.9% | +10.6% | 2.96% | 10.55倍 | 1.39倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
| エーザイ | 399,900円 | +1.7% | -2.9% | 4.00% | 26.24倍 | 1.38倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
市場注目の銘柄
チャート関連のコラム
